Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Capital Reinsurance (NY: BCRH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 9.515 9.515 9.241 9.290 34,207 -0.21(-2.25%)
Feb 26, 2015 9.476 9.542 9.422 9.504 42,101 +0.01(+0.12%)
Feb 25, 2015 9.717 9.717 9.405 9.493 63,086 -0.49(-4.88%)
Feb 24, 2015 10.05 10.05 9.920 9.980 63,829 -0.02(-0.16%)
Feb 23, 2015 9.964 10.02 9.947 9.997 18,212 +0.04(+0.39%)
Feb 20, 2015 9.991 10.04 9.898 9.958 26,049 -0.01(-0.11%)
Feb 19, 2015 9.887 9.986 9.887 9.969 42,647 +0.05(+0.55%)
Feb 18, 2015 9.937 9.937 9.887 9.915 19,059 -0.02(-0.22%)
Feb 17, 2015 9.942 9.947 9.860 9.936 34,702 +0.03(+0.33%)
Feb 13, 2015 9.745 9.904 9.904 9.904 53,489 +0.25(+2.61%)
Feb 12, 2015 9.668 9.695 9.559 9.652 51,193 +0.02(+0.23%)
Feb 11, 2015 9.460 9.630 9.454 9.630 50,592 +0.14(+1.50%)
Feb 10, 2015 9.608 9.608 9.383 9.487 51,034 -0.03(-0.29%)
Feb 09, 2015 9.624 9.641 9.444 9.515 34,049 -0.05(-0.57%)
Feb 06, 2015 9.564 9.630 9.476 9.570 18,380 +0.01(+0.11%)
Feb 05, 2015 9.433 9.580 9.433 9.559 7,722 +0.04(+0.46%)
Feb 04, 2015 9.428 9.570 9.428 9.515 6,420 -0.01(-0.11%)
Feb 03, 2015 9.449 9.630 9.449 9.526 16,110 +0.13(+1.34%)
Feb 02, 2015 9.493 9.493 9.400 9.400 3,579 -0.19(-1.94%)
Jan 30, 2015 9.323 9.668 9.323 9.586 23,582 +0.21(+2.28%)
Jan 29, 2015 9.411 9.422 9.329 9.372 17,434 +0.03(+0.35%)
Jan 28, 2015 9.465 9.482 9.339 9.339 15,617 -0.11(-1.16%)
Jan 27, 2015 9.449 9.449 9.449 9.449 458 +0.00(+0.00%)
Jan 26, 2015 9.498 9.559 9.449 9.449 19,453 -0.09(-0.98%)
Jan 23, 2015 9.489 9.564 9.489 9.542 4,063 +0.03(+0.35%)
Jan 22, 2015 9.580 9.624 9.487 9.509 9,288 -0.01(-0.12%)
Jan 21, 2015 9.564 9.613 9.520 9.520 6,709 -0.01(-0.11%)
Jan 20, 2015 9.613 9.613 9.493 9.531 17,459 -0.16(-1.64%)
Jan 16, 2015 9.515 9.728 9.498 9.690 7,291 +0.12(+1.20%)
Jan 15, 2015 9.548 9.575 9.411 9.575 22,118 +0.05(+0.58%)
Jan 14, 2015 9.630 9.630 9.504 9.520 25,799 -0.21(-2.14%)
Jan 13, 2015 9.712 9.728 9.542 9.728 17,551 +0.04(+0.45%)
Jan 12, 2015 9.635 9.717 9.685 9.685 8,178 +0.00(+0.00%)
Jan 09, 2015 9.685 9.773 9.597 9.685 15,926 -0.05(-0.56%)
Jan 08, 2015 9.570 9.739 9.506 9.739 48,201 +0.15(+1.60%)
Jan 07, 2015 9.570 9.613 9.515 9.586 36,504 -0.02(-0.23%)
Jan 06, 2015 9.685 9.685 9.515 9.608 35,693 -0.03(-0.34%)
Jan 05, 2015 9.734 9.756 9.608 9.641 33,399 -0.12(-1.18%)
Jan 02, 2015 9.641 9.765 9.632 9.756 13,211 +0.03(+0.34%)
Dec 31, 2014 9.761 9.723 9.723 9.723 40,162 -0.08(-0.84%)
Dec 30, 2014 9.667 9.811 9.537 9.805 30,080 +0.20(+2.11%)
Dec 29, 2014 9.509 9.624 9.501 9.602 26,427 +0.09(+0.98%)
Dec 26, 2014 9.537 9.580 9.360 9.509 27,639 -0.09(-0.97%)
Dec 24, 2014 9.602 9.602 9.602 9.602 10,770 -0.07(-0.68%)
Dec 23, 2014 9.531 9.772 9.531 9.668 20,267 +0.04(+0.40%)
Dec 22, 2014 9.602 9.778 9.575 9.630 24,585 +0.10(+1.03%)
Dec 19, 2014 9.723 9.723 9.531 9.531 25,592 -0.18(-1.81%)
Dec 18, 2014 9.641 9.723 9.641 9.706 28,937 +0.10(+1.03%)
Dec 17, 2014 9.542 9.635 9.542 9.608 13,489 +0.04(+0.46%)
Dec 16, 2014 9.652 9.685 9.548 9.564 26,429 -0.07(-0.68%)
Dec 15, 2014 9.548 9.663 9.497 9.630 95,514 +0.03(+0.34%)
Dec 12, 2014 9.591 9.597 9.323 9.597 46,928 -0.01(-0.11%)
Dec 11, 2014 9.235 9.685 9.235 9.608 114,448 +0.43(+4.65%)
Dec 10, 2014 9.186 9.219 9.175 9.181 22,047 -0.03(-0.36%)
Dec 09, 2014 9.312 9.312 9.192 9.213 72,862 -0.10(-1.06%)
Dec 08, 2014 9.268 9.350 9.230 9.312 32,911 -0.04(-0.41%)
Dec 05, 2014 9.340 9.389 9.329 9.350 21,872 -0.01(-0.06%)
Dec 04, 2014 9.312 9.389 9.312 9.356 22,062 +0.04(+0.47%)
Dec 03, 2014 9.307 9.323 9.301 9.312 15,659 +0.05(+0.53%)
Dec 02, 2014 9.241 9.307 9.203 9.263 34,175 -0.06(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.